Pangaea Logistics Solutions, Ltd. (PANL)
NASDAQ: PANL · Real-Time Price · USD
4.860
-0.170 (-3.38%)
Mar 28, 2025, 4:00 PM EDT - Market closed
PANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.01 | 5.03 | 4.92 | 4.93 | - | -2.09% | 41,187 |
| Mar 27, 2025 | 5.04 | 5.06 | 4.97 | 5.03 | 5.03 | -0.20% | 160,329 |
| Mar 26, 2025 | 5.01 | 5.04 | 4.96 | 5.04 | 5.04 | 0.80% | 217,555 |
| Mar 25, 2025 | 5.20 | 5.22 | 5.00 | 5.00 | 5.00 | -4.58% | 230,836 |
| Mar 24, 2025 | 5.36 | 5.39 | 5.20 | 5.24 | 5.24 | -2.06% | 231,127 |
| Mar 21, 2025 | 5.42 | 5.49 | 5.34 | 5.35 | 5.35 | -2.37% | 888,994 |
| Mar 20, 2025 | 5.44 | 5.52 | 5.41 | 5.48 | 5.48 | -0.36% | 206,780 |
| Mar 19, 2025 | 5.61 | 5.61 | 5.43 | 5.50 | 5.50 | -1.96% | 202,710 |
| Mar 18, 2025 | 5.46 | 5.69 | 5.34 | 5.61 | 5.61 | 2.75% | 362,294 |
| Mar 17, 2025 | 5.43 | 5.57 | 5.43 | 5.46 | 5.46 | 0.55% | 347,552 |
| Mar 14, 2025 | 5.10 | 5.60 | 5.09 | 5.43 | 5.43 | 12.19% | 488,313 |
| Mar 13, 2025 | 4.89 | 4.97 | 4.83 | 4.84 | 4.84 | -0.82% | 217,847 |
| Mar 12, 2025 | 4.83 | 4.93 | 4.78 | 4.88 | 4.88 | 2.74% | 283,424 |
| Mar 11, 2025 | 4.94 | 4.96 | 4.69 | 4.75 | 4.75 | -3.26% | 278,785 |
| Mar 10, 2025 | 4.98 | 5.02 | 4.87 | 4.91 | 4.91 | -1.80% | 240,984 |
| Mar 7, 2025 | 4.96 | 5.07 | 4.96 | 5.00 | 5.00 | 0.81% | 147,987 |
| Mar 6, 2025 | 4.89 | 4.98 | 4.89 | 4.96 | 4.96 | 1.02% | 168,572 |
| Mar 5, 2025 | 4.92 | 5.04 | 4.89 | 4.91 | 4.91 | -0.20% | 232,057 |
| Mar 4, 2025 | 5.00 | 5.02 | 4.89 | 4.92 | 4.92 | -1.99% | 235,915 |
| Mar 3, 2025 | 5.15 | 5.20 | 4.99 | 5.02 | 5.02 | -1.95% | 249,633 |
| Feb 28, 2025 | 5.15 | 5.23 | 5.10 | 5.12 | 5.12 | -1.16% | 212,776 |
| Feb 27, 2025 | 5.34 | 5.36 | 5.18 | 5.18 | 5.08 | -2.81% | 200,332 |
| Feb 26, 2025 | 5.33 | 5.41 | 5.31 | 5.33 | 5.23 | 0.76% | 218,995 |
| Feb 25, 2025 | 5.28 | 5.34 | 5.26 | 5.29 | 5.19 | 0.76% | 168,009 |
| Feb 24, 2025 | 5.27 | 5.34 | 5.21 | 5.25 | 5.15 | 0.96% | 222,218 |
| Feb 21, 2025 | 5.25 | 5.29 | 5.18 | 5.20 | 5.10 | - | 325,351 |
| Feb 20, 2025 | 5.12 | 5.23 | 5.12 | 5.20 | 5.10 | 0.39% | 139,530 |
| Feb 19, 2025 | 5.31 | 5.33 | 5.11 | 5.18 | 5.08 | -2.26% | 179,261 |
| Feb 18, 2025 | 5.21 | 5.33 | 5.21 | 5.30 | 5.20 | 1.92% | 170,667 |
| Feb 14, 2025 | 5.28 | 5.34 | 5.17 | 5.20 | 5.10 | -0.76% | 162,649 |
| Feb 13, 2025 | 5.14 | 5.25 | 5.13 | 5.24 | 5.14 | 2.14% | 165,196 |
| Feb 12, 2025 | 5.21 | 5.28 | 5.10 | 5.13 | 5.03 | -1.91% | 179,208 |
| Feb 11, 2025 | 5.29 | 5.32 | 5.17 | 5.23 | 5.13 | -1.69% | 185,551 |
| Feb 10, 2025 | 5.22 | 5.34 | 5.22 | 5.32 | 5.22 | 2.31% | 153,792 |
| Feb 7, 2025 | 5.35 | 5.35 | 5.15 | 5.20 | 5.10 | -1.89% | 158,937 |
| Feb 6, 2025 | 5.26 | 5.39 | 5.26 | 5.30 | 5.20 | 0.57% | 179,531 |
| Feb 5, 2025 | 5.25 | 5.34 | 5.24 | 5.27 | 5.17 | 0.76% | 179,288 |
| Feb 4, 2025 | 5.13 | 5.27 | 5.12 | 5.23 | 5.13 | 3.36% | 146,256 |
| Feb 3, 2025 | 5.22 | 5.22 | 5.05 | 5.06 | 4.96 | -3.62% | 192,531 |
| Jan 31, 2025 | 5.39 | 5.39 | 5.20 | 5.25 | 5.15 | -2.05% | 209,860 |
| Jan 30, 2025 | 5.34 | 5.44 | 5.33 | 5.36 | 5.26 | 0.37% | 159,528 |
| Jan 29, 2025 | 5.25 | 5.37 | 5.25 | 5.34 | 5.24 | 1.91% | 222,461 |
| Jan 28, 2025 | 5.45 | 5.49 | 5.24 | 5.24 | 5.14 | -3.68% | 207,243 |
| Jan 27, 2025 | 5.46 | 5.62 | 5.40 | 5.44 | 5.34 | - | 250,214 |
| Jan 24, 2025 | 5.54 | 5.54 | 5.37 | 5.44 | 5.34 | -1.09% | 134,292 |
| Jan 23, 2025 | 5.36 | 5.59 | 5.32 | 5.50 | 5.40 | 1.66% | 188,917 |
| Jan 22, 2025 | 5.58 | 5.58 | 5.40 | 5.41 | 5.31 | -2.70% | 137,667 |
| Jan 21, 2025 | 5.63 | 5.68 | 5.49 | 5.56 | 5.45 | -2.11% | 180,433 |
| Jan 17, 2025 | 5.62 | 5.78 | 5.62 | 5.68 | 5.57 | 0.53% | 236,171 |
| Jan 16, 2025 | 5.69 | 5.88 | 5.56 | 5.65 | 5.54 | -0.88% | 344,866 |